NYSE · ESI · stock
Element Solutions Inc (ESI) stock price history
Every NYSE trading session of Element Solutions Inc from Oct 22, 2013 to Sep 28, 2026: 3,252 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESI adjusted close, 2013 to 2026
- $49.09
- All time high, 2026
- $49.25
- 52 week high, $22.69 low
- 3,252
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ESI key facts
- Element Solutions Inc (ESI) closed at $35.12 on Sep 28, 2026 on NYSE.
- ESI's all time high close is $49.09, set on Jun 22, 2026; its all time low close is $5.14 on Feb 11, 2016.
- ESI's 52 week range is $22.69 to $49.25.
- ESI returned +41.7% over the year to Sep 28, 2026 and +68.2% over five years.
- Over ten years ESI returned +343%, +16.1% a year compounded.
- ESI's deepest drawdown was -80.7% from Jun 26, 2014 to Feb 11, 2016.
- DataCedar holds 3,252 daily sessions of ESI history from Oct 22, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ESI price chart, 2013 to 2026
ESI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -23.1% |
| 6 months | +5.5% |
| Year to date | +39.6% |
| 1 year | +41.7% |
| 3 years | +85.7% |
| 5 years | +68.2% |
| 10 years | +343.4% |
| Since Oct 22, 2013 | +215.9% |
| Compound annual growth, 12.9 years | +9.3% |
ESI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.09 on Jun 22, 2026
- All time low close
- $5.14 on Feb 11, 2016
- 52 week high
- $49.25 on Jun 22, 2026
- 52 week low
- $22.69 on Nov 20, 2025
- Deepest drawdown
- -80.7% from Jun 26, 2014 to Feb 11, 2016, recovered Jun 18, 2024
- Best single session
- +20.9% on Dec 16, 2015
- Worst single session
- -20.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2013
- 3.2×
- Best calendar year
- 2014, +66%
- Worst calendar year
- 2015, -45%
ESI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 22, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.09 | $49.25 | $25.06 | $35.12 | +41.1% | 704.8M | 185 |
| 2025 | $25.08 | $27.77 | $16.53 | $24.89 | -0.4% | 613.2M | 250 |
| 2024 | $22.25 | $29.19 | $20.79 | $25.00 | +11.3% | 339.4M | 252 |
| 2023 | $17.51 | $23.05 | $16.38 | $22.46 | +29.3% | 314.2M | 250 |
| 2022 | $22.95 | $23.76 | $14.56 | $17.38 | -23.9% | 317.7M | 251 |
| 2021 | $16.53 | $25.24 | $14.75 | $22.84 | +38.5% | 391.9M | 252 |
| 2020 | $10.93 | $16.97 | $4.96 | $16.49 | +52.4% | 524.2M | 253 |
| 2019 | $9.42 | $11.53 | $7.92 | $10.82 | +13.1% | 615.1M | 252 |
| 2018 | $9.27 | $12.54 | $8.42 | $9.57 | +4.1% | 780.7M | 251 |
| 2017 | $9.17 | $13.73 | $8.44 | $9.19 | +1.1% | 641.5M | 251 |
| 2016 | $11.44 | $11.45 | $4.86 | $9.09 | -23.5% | 699.8M | 252 |
| 2015 | $21.73 | $26.35 | $8.57 | $11.89 | -44.7% | 588.6M | 252 |
| 2014 | $12.97 | $26.82 | $12.51 | $21.51 | +65.9% | 177.8M | 252 |
| 2013 | $11.12 | $13.02 | $10.89 | $12.97 | n/a | 3.3M | 49 |
ESI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $35.12 | -1.0% |
| August 2026 | $35.46 | -3.5% |
| July 2026 | $36.73 | -23.1% |
| June 2026 | $47.75 | +12.8% |
| May 2026 | $42.35 | -0.4% |
| April 2026 | $42.51 | +24.8% |
| March 2026 | $34.08 | -2.5% |
| February 2026 | $34.94 | +20.6% |
| January 2026 | $28.98 | +16.4% |
| December 2025 | $24.89 | -3.3% |
| November 2025 | $25.73 | -3.0% |
| October 2025 | $26.53 | +6.2% |
About the ESI data
Daily bars. 3,252 sessions from Oct 22, 2013 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ESI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
ESI share price history
